Pace (Pakistan) Limited (PSX:PACE)
Pakistan · Delayed Price · Currency is PKR 23.17
+2.11 (10.02%)
At close: Oct 20, 2025
Pace (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 21.60 | 23.17 | 21.60 | 23.17 | 23.17 | 10.02% | 16,889,840 |
| Oct 17, 2025 | 23.14 | 23.50 | 20.80 | 21.06 | 21.06 | -6.44% | 55,621,990 |
| Oct 16, 2025 | 21.46 | 22.51 | 21.35 | 22.51 | 22.51 | 10.02% | 30,555,820 |
| Oct 15, 2025 | 19.24 | 20.46 | 18.82 | 20.46 | 20.46 | 10.00% | 30,702,140 |
| Oct 14, 2025 | 19.69 | 21.10 | 18.00 | 18.60 | 18.60 | -3.02% | 74,773,660 |
| Oct 13, 2025 | 18.29 | 20.24 | 18.06 | 19.18 | 19.18 | 4.24% | 46,463,420 |
| Oct 10, 2025 | 16.81 | 18.40 | 16.25 | 18.40 | 18.40 | 9.98% | 20,108,129 |
| Oct 9, 2025 | 18.19 | 18.19 | 15.70 | 16.73 | 16.73 | -2.11% | 47,738,790 |
| Oct 8, 2025 | 16.59 | 17.09 | 16.20 | 17.09 | 17.09 | 9.97% | 16,435,890 |
| Oct 7, 2025 | 14.30 | 15.54 | 14.01 | 15.54 | 15.54 | 9.98% | 54,133,470 |
| Oct 6, 2025 | 14.01 | 15.10 | 13.50 | 14.13 | 14.13 | -0.56% | 28,038,550 |
| Oct 3, 2025 | 13.34 | 14.51 | 12.95 | 14.21 | 14.21 | 7.73% | 44,873,980 |
| Oct 2, 2025 | 13.70 | 14.10 | 12.81 | 13.19 | 13.19 | -3.30% | 34,145,230 |
| Oct 1, 2025 | 14.75 | 15.20 | 13.15 | 13.64 | 13.64 | -2.64% | 57,065,900 |
| Sep 30, 2025 | 13.14 | 14.01 | 13.10 | 14.01 | 14.01 | 9.97% | 29,269,090 |
| Sep 29, 2025 | 11.89 | 12.74 | 11.76 | 12.74 | 12.74 | 10.02% | 18,757,010 |
| Sep 26, 2025 | 10.63 | 11.58 | 10.59 | 11.58 | 11.58 | 9.97% | 36,244,920 |
| Sep 25, 2025 | 10.74 | 10.85 | 10.35 | 10.53 | 10.53 | -0.57% | 9,851,358 |
| Sep 24, 2025 | 10.30 | 11.19 | 10.27 | 10.59 | 10.59 | 2.22% | 36,764,430 |
| Sep 23, 2025 | 11.12 | 12.56 | 10.36 | 10.36 | 10.36 | -9.99% | 89,162,320 |
| Sep 22, 2025 | 12.84 | 13.20 | 11.40 | 11.51 | 11.51 | -9.16% | 42,721,070 |
| Sep 19, 2025 | 12.05 | 12.67 | 11.97 | 12.67 | 12.67 | 9.98% | 21,743,200 |
| Sep 18, 2025 | 10.70 | 11.52 | 10.70 | 11.52 | 11.52 | 10.03% | 19,865,750 |
| Sep 17, 2025 | 10.00 | 10.47 | 9.65 | 10.47 | 10.47 | 10.56% | 81,967,120 |
| Sep 16, 2025 | 8.75 | 9.47 | 8.75 | 9.47 | 9.47 | 11.81% | 32,370,200 |
| Sep 15, 2025 | 7.58 | 8.47 | 7.43 | 8.47 | 8.47 | 13.39% | 77,815,690 |
| Sep 12, 2025 | 7.50 | 7.59 | 7.20 | 7.47 | 7.47 | 2.61% | 28,959,287 |
| Sep 11, 2025 | 6.83 | 7.42 | 6.80 | 7.28 | 7.28 | 7.22% | 53,551,980 |
| Sep 10, 2025 | 6.78 | 6.88 | 6.70 | 6.79 | 6.79 | 0.15% | 3,498,664 |
| Sep 9, 2025 | 6.74 | 7.00 | 6.68 | 6.78 | 6.78 | 1.04% | 7,968,323 |
| Sep 8, 2025 | 6.78 | 6.87 | 6.65 | 6.71 | 6.71 | -1.03% | 4,263,414 |
| Sep 5, 2025 | 6.95 | 7.00 | 6.72 | 6.78 | 6.78 | -1.88% | 5,767,859 |
| Sep 4, 2025 | 7.00 | 7.12 | 6.84 | 6.91 | 6.91 | -0.58% | 12,246,690 |
| Sep 3, 2025 | 6.99 | 7.66 | 6.84 | 6.95 | 6.95 | 0.43% | 89,287,130 |
| Sep 2, 2025 | 7.39 | 7.63 | 6.89 | 6.92 | 6.92 | -6.36% | 30,727,550 |
| Sep 1, 2025 | 7.84 | 8.20 | 7.35 | 7.39 | 7.39 | -5.38% | 17,732,840 |
| Aug 29, 2025 | 8.15 | 9.06 | 7.65 | 7.81 | 7.81 | -3.10% | 53,562,190 |
| Aug 28, 2025 | 7.10 | 8.06 | 6.82 | 8.06 | 8.06 | 14.16% | 71,482,270 |
| Aug 27, 2025 | 6.15 | 7.06 | 6.04 | 7.06 | 7.06 | 16.50% | 87,764,230 |
| Aug 26, 2025 | 6.05 | 6.18 | 5.97 | 6.06 | 6.06 | 1.51% | 8,135,989 |
| Aug 25, 2025 | 6.00 | 6.09 | 5.90 | 5.97 | 5.97 | 0.67% | 6,642,318 |
| Aug 22, 2025 | 5.94 | 6.10 | 5.81 | 5.93 | 5.93 | 2.60% | 3,945,481 |
| Aug 21, 2025 | 5.85 | 5.96 | 5.70 | 5.78 | 5.78 | -1.20% | 2,787,246 |
| Aug 20, 2025 | 5.99 | 6.00 | 5.81 | 5.85 | 5.85 | -1.68% | 1,718,002 |
| Aug 19, 2025 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | 0.68% | 1,328,851 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.85 | 5.91 | 5.91 | 0.17% | 972,518 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -0.17% | 1,102,088 |
| Aug 13, 2025 | 5.86 | 6.08 | 5.82 | 5.91 | 5.91 | 0.68% | 2,047,785 |
| Aug 12, 2025 | 5.95 | 5.96 | 5.81 | 5.87 | 5.87 | -1.18% | 2,821,726 |
| Aug 11, 2025 | 5.91 | 5.99 | 5.80 | 5.94 | 5.94 | 0.17% | 1,755,242 |